EMCORE Corporation (EMKR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EMKR Historical Return
If you invested $1000 in EMCORE Corporation (EMKR) 10 years ago, it would be worth $62.27 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $34.24. This corresponds to total returns of -93.77%, -96.58%, respectively, with annualized returns of -24.23%, -49.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMKR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| March 05, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| March 04, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| March 03, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| February 28, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.09 | 120,529 |
| February 27, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.07 | 164,287 |
| February 26, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.07 | 70,303 |
| February 25, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.07 | 137,691 |
| February 24, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.07 | 107,026 |
| February 21, 2025 | 3.09 | 3.07 | 3.07 | 3.12 | 3.07 | 139,227 |
| February 20, 2025 | 3.09 | 3.1 | 3.1 | 3.15 | 3.07 | 118,563 |
| February 19, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.07 | 199,492 |
| February 18, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.07 | 118,960 |
| February 14, 2025 | 3.08 | 3.08 | 3.08 | 3.15 | 3.05 | 355,470 |
| February 13, 2025 | 3.1 | 3.09 | 3.09 | 3.17 | 3.07 | 386,702 |
| February 12, 2025 | 3.07 | 3.07 | 3.07 | 3.1 | 3.07 | 227,755 |
| February 11, 2025 | 3.05 | 3.07 | 3.07 | 3.1 | 3.04 | 179,870 |
| February 10, 2025 | 3.04 | 3.07 | 3.07 | 3.07 | 3.03 | 133,230 |
| February 07, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 76,193 |
| February 06, 2025 | 3.04 | 3.02 | 3.02 | 3.08 | 3.01 | 88,505 |
| February 05, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.02 | 155,701 |
| February 04, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 176,567 |
| February 03, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.02 | 106,081 |
| January 31, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.05 | 78,684 |
| January 30, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 60,225 |
| January 29, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.04 | 30,206 |
| January 28, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.05 | 53,507 |
| January 27, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.04 | 161,517 |
| January 24, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 117,070 |
| January 23, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.04 | 111,938 |
| January 22, 2025 | 3 | 3.06 | 3.06 | 3.07 | 3 | 260,998 |
| January 21, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.98 | 247,148 |
| January 17, 2025 | 2.99 | 3 | 3 | 3 | 2.98 | 60,118 |
| January 16, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.97 | 108,571 |
| January 15, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.99 | 141,780 |
| January 14, 2025 | 3.01 | 3 | 3 | 3.02 | 2.97 | 63,549 |
| January 13, 2025 | 3 | 2.99 | 2.99 | 3 | 2.97 | 144,728 |
| January 10, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 2.98 | 87,041 |
| January 08, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 2.99 | 107,256 |
| January 07, 2025 | 2.98 | 3.01 | 3.01 | 3.04 | 2.97 | 220,623 |
| January 06, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.98 | 86,938 |
| January 03, 2025 | 2.99 | 2.98 | 2.98 | 3.03 | 2.97 | 103,837 |
| January 02, 2025 | 3 | 3 | 3 | 3.05 | 2.99 | 163,797 |
| December 31, 2024 | 2.99 | 3 | 3 | 3.05 | 2.97 | 136,908 |
| December 30, 2024 | 3.03 | 3 | 3 | 3.05 | 2.99 | 199,775 |
| December 27, 2024 | 3.02 | 3.03 | 3.03 | 3.06 | 2.98 | 103,678 |
| December 26, 2024 | 3.05 | 3.06 | 3.06 | 3.07 | 3.03 | 96,991 |
| December 24, 2024 | 3.04 | 3.05 | 3.05 | 3.08 | 3.04 | 43,231 |
| December 23, 2024 | 2.98 | 3.04 | 3.04 | 3.07 | 2.98 | 258,858 |
| December 20, 2024 | 2.96 | 3 | 3 | 3.01 | 2.95 | 108,693 |
| December 19, 2024 | 3.03 | 2.96 | 2.96 | 3.03 | 2.93 | 92,363 |
| December 18, 2024 | 2.99 | 2.98 | 2.98 | 3.05 | 2.95 | 440,693 |
| December 17, 2024 | 2.99 | 2.99 | 2.99 | 3.04 | 2.98 | 287,534 |
| December 16, 2024 | 2.92 | 2.99 | 2.99 | 3 | 2.92 | 126,804 |
| December 13, 2024 | 2.95 | 2.95 | 2.95 | 2.98 | 2.94 | 65,424 |
| December 12, 2024 | 2.95 | 2.94 | 2.94 | 2.98 | 2.92 | 206,946 |
| December 11, 2024 | 3 | 2.93 | 2.93 | 3.01 | 2.9 | 180,118 |
| December 10, 2024 | 2.98 | 2.99 | 2.99 | 3.03 | 2.98 | 179,481 |
| December 09, 2024 | 3.01 | 2.99 | 2.99 | 3.03 | 2.98 | 188,050 |
| December 06, 2024 | 3.02 | 2.99 | 2.99 | 3.02 | 2.97 | 116,634 |
AD
